Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.498,16 +325,66 (+0,58%)
GFT Technologies SE (GFT.DE)
XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 27,45 | 27,90 | 27,35 | 27,75 | 27,75 | 39.402 |
| 09 may 2024 | 27,10 | 27,40 | 27,10 | 27,25 | 27,25 | 12.851 |
| 08 may 2024 | 28,70 | 28,70 | 26,65 | 27,00 | 27,00 | 80.450 |
| 07 may 2024 | 28,70 | 28,80 | 28,05 | 28,60 | 28,60 | 36.367 |
| 06 may 2024 | 28,90 | 29,00 | 28,40 | 28,55 | 28,55 | 13.477 |
| 03 may 2024 | 28,40 | 28,80 | 28,35 | 28,70 | 28,70 | 17.099 |
| 02 may 2024 | 27,70 | 28,60 | 27,70 | 28,25 | 28,25 | 23.738 |
| 30 abr 2024 | 28,15 | 28,20 | 27,50 | 27,60 | 27,60 | 30.769 |
| 29 abr 2024 | 28,75 | 28,95 | 28,05 | 28,20 | 28,20 | 26.758 |
| 26 abr 2024 | 28,10 | 28,70 | 28,10 | 28,55 | 28,55 | 38.689 |
| 25 abr 2024 | 28,35 | 28,35 | 27,55 | 27,90 | 27,90 | 40.498 |
| 24 abr 2024 | 28,40 | 28,80 | 28,20 | 28,40 | 28,40 | 26.746 |
| 23 abr 2024 | 28,40 | 28,75 | 28,20 | 28,40 | 28,40 | 17.155 |
| 22 abr 2024 | 27,50 | 28,20 | 27,50 | 28,05 | 28,05 | 12.305 |
| 19 abr 2024 | 27,05 | 27,65 | 27,05 | 27,50 | 27,50 | 22.701 |
| 18 abr 2024 | 27,80 | 27,85 | 27,15 | 27,45 | 27,45 | 26.855 |
| 17 abr 2024 | 27,50 | 27,80 | 27,30 | 27,65 | 27,65 | 19.780 |
| 16 abr 2024 | 27,70 | 27,80 | 27,40 | 27,65 | 27,65 | 29.623 |
| 15 abr 2024 | 28,70 | 28,95 | 27,95 | 28,05 | 28,05 | 42.152 |
| 12 abr 2024 | 29,35 | 29,75 | 28,65 | 28,65 | 28,65 | 34.671 |
| 11 abr 2024 | 28,95 | 29,25 | 28,70 | 29,00 | 29,00 | 35.777 |
| 10 abr 2024 | 28,90 | 29,55 | 28,90 | 28,95 | 28,95 | 38.726 |
| 09 abr 2024 | 29,00 | 29,50 | 28,45 | 28,90 | 28,90 | 36.350 |
| 08 abr 2024 | 28,50 | 29,35 | 28,45 | 29,15 | 29,15 | 25.260 |
| 05 abr 2024 | 28,25 | 28,75 | 28,25 | 28,45 | 28,45 | 20.392 |
| 04 abr 2024 | 29,10 | 29,25 | 28,40 | 28,75 | 28,75 | 46.576 |
| 03 abr 2024 | 27,10 | 29,30 | 27,00 | 29,05 | 29,05 | 88.701 |
| 02 abr 2024 | 26,85 | 27,00 | 26,50 | 26,85 | 26,85 | 46.522 |
| 28 mar 2024 | 27,30 | 27,40 | 26,70 | 27,00 | 27,00 | 26.580 |
| 27 mar 2024 | 27,20 | 27,26 | 26,84 | 27,10 | 27,10 | 24.897 |
| 26 mar 2024 | 27,00 | 27,32 | 27,00 | 27,30 | 27,30 | 13.532 |
| 25 mar 2024 | 27,34 | 27,46 | 26,76 | 26,96 | 26,96 | 22.389 |
| 22 mar 2024 | 27,20 | 27,22 | 26,82 | 27,22 | 27,22 | 22.439 |
| 21 mar 2024 | 27,82 | 27,82 | 27,06 | 27,14 | 27,14 | 27.760 |
| 20 mar 2024 | 27,00 | 27,40 | 26,80 | 27,24 | 27,24 | 42.126 |
| 19 mar 2024 | 27,30 | 27,30 | 26,90 | 27,04 | 27,04 | 22.635 |
| 18 mar 2024 | 27,20 | 27,60 | 27,02 | 27,30 | 27,30 | 27.304 |
| 15 mar 2024 | 27,12 | 27,62 | 27,02 | 27,02 | 27,02 | 40.230 |
| 14 mar 2024 | 27,08 | 27,58 | 26,96 | 27,32 | 27,32 | 52.856 |
| 13 mar 2024 | 26,70 | 27,44 | 26,26 | 27,20 | 27,20 | 68.676 |
| 12 mar 2024 | 26,60 | 27,08 | 26,60 | 26,72 | 26,72 | 55.068 |
| 11 mar 2024 | 27,04 | 27,20 | 26,48 | 26,68 | 26,68 | 83.322 |
| 08 mar 2024 | 29,50 | 29,50 | 27,22 | 27,28 | 27,28 | 157.039 |
| 07 mar 2024 | 31,60 | 31,92 | 28,70 | 29,40 | 29,40 | 159.991 |
| 06 mar 2024 | 31,76 | 32,32 | 31,32 | 32,12 | 32,12 | 24.161 |
| 05 mar 2024 | 32,30 | 32,50 | 31,78 | 31,78 | 31,78 | 24.331 |
| 04 mar 2024 | 33,12 | 33,38 | 32,38 | 32,52 | 32,52 | 22.315 |
| 01 mar 2024 | 32,60 | 33,16 | 32,54 | 33,16 | 33,16 | 25.850 |
| 29 feb 2024 | 31,32 | 32,44 | 31,18 | 32,24 | 32,24 | 41.450 |
| 28 feb 2024 | 31,96 | 31,96 | 31,10 | 31,28 | 31,28 | 12.318 |
| 27 feb 2024 | 31,52 | 32,04 | 31,26 | 31,76 | 31,76 | 17.564 |
| 26 feb 2024 | 31,62 | 31,86 | 31,20 | 31,62 | 31,62 | 11.968 |
| 23 feb 2024 | 32,00 | 32,34 | 31,68 | 31,80 | 31,80 | 20.259 |
| 22 feb 2024 | 31,68 | 32,46 | 31,68 | 32,42 | 32,42 | 23.624 |
| 21 feb 2024 | 31,90 | 31,90 | 31,26 | 31,52 | 31,52 | 18.519 |
| 20 feb 2024 | 31,98 | 31,98 | 31,40 | 31,68 | 31,68 | 15.886 |
| 19 feb 2024 | 32,08 | 32,20 | 31,62 | 32,00 | 32,00 | 12.796 |
| 16 feb 2024 | 32,64 | 32,80 | 31,84 | 32,08 | 32,08 | 11.441 |
| 15 feb 2024 | 32,08 | 32,62 | 32,06 | 32,40 | 32,40 | 20.027 |
| 14 feb 2024 | 31,40 | 32,14 | 31,38 | 31,86 | 31,86 | 28.191 |
| 13 feb 2024 | 32,18 | 32,18 | 30,74 | 31,60 | 31,60 | 48.762 |
| 12 feb 2024 | 32,56 | 32,94 | 32,02 | 32,40 | 32,40 | 22.517 |
| 09 feb 2024 | 33,30 | 33,30 | 32,48 | 32,56 | 32,56 | 20.043 |
| 08 feb 2024 | 32,50 | 33,86 | 32,50 | 33,34 | 33,34 | 33.060 |
| 07 feb 2024 | 32,20 | 32,72 | 31,84 | 32,70 | 32,70 | 24.328 |
| 06 feb 2024 | 32,16 | 32,28 | 31,72 | 32,24 | 32,24 | 47.595 |
| 05 feb 2024 | 32,04 | 32,54 | 31,68 | 31,94 | 31,94 | 33.450 |
| 02 feb 2024 | 32,70 | 32,96 | 31,88 | 31,94 | 31,94 | 24.257 |
| 01 feb 2024 | 32,84 | 32,84 | 32,36 | 32,66 | 32,66 | 21.972 |
| 31 ene 2024 | 33,16 | 33,18 | 32,28 | 32,92 | 32,92 | 34.645 |
| 30 ene 2024 | 33,92 | 33,96 | 32,70 | 32,78 | 32,78 | 41.326 |
| 29 ene 2024 | 30,86 | 33,66 | 30,50 | 33,36 | 33,36 | 127.064 |
| 26 ene 2024 | 29,80 | 31,56 | 29,28 | 30,66 | 30,66 | 56.948 |
| 25 ene 2024 | 30,00 | 30,00 | 29,26 | 29,56 | 29,56 | 11.132 |
| 24 ene 2024 | 29,94 | 30,20 | 29,72 | 30,00 | 30,00 | 19.321 |
| 23 ene 2024 | 29,38 | 30,00 | 29,08 | 29,62 | 29,62 | 13.448 |
| 22 ene 2024 | 29,02 | 29,50 | 29,00 | 29,20 | 29,20 | 23.296 |
| 19 ene 2024 | 29,00 | 29,04 | 28,60 | 28,98 | 28,98 | 16.049 |
| 18 ene 2024 | 28,36 | 28,80 | 28,10 | 28,74 | 28,74 | 29.133 |
| 17 ene 2024 | 28,52 | 28,74 | 27,94 | 28,42 | 28,42 | 43.909 |
| 16 ene 2024 | 29,24 | 29,24 | 28,64 | 28,82 | 28,82 | 42.118 |
| 15 ene 2024 | 30,20 | 30,24 | 29,18 | 29,24 | 29,24 | 21.411 |
| 12 ene 2024 | 29,70 | 30,36 | 29,70 | 30,30 | 30,30 | 20.439 |
| 11 ene 2024 | 30,00 | 30,30 | 29,48 | 29,50 | 29,50 | 16.198 |
| 10 ene 2024 | 29,76 | 30,10 | 29,58 | 29,78 | 29,78 | 13.600 |
| 09 ene 2024 | 29,86 | 30,00 | 29,60 | 29,98 | 29,98 | 14.248 |
| 08 ene 2024 | 29,42 | 29,80 | 29,02 | 29,80 | 29,80 | 17.147 |
| 05 ene 2024 | 29,60 | 29,62 | 28,86 | 29,22 | 29,22 | 12.203 |
| 04 ene 2024 | 29,70 | 30,04 | 29,30 | 29,82 | 29,82 | 21.237 |
| 03 ene 2024 | 30,48 | 30,48 | 29,60 | 29,66 | 29,66 | 34.495 |
| 02 ene 2024 | 31,40 | 31,40 | 30,26 | 30,60 | 30,60 | 43.178 |
| 29 dic 2023 | 31,52 | 31,60 | 31,04 | 31,20 | 31,20 | 7388 |
| 28 dic 2023 | 31,34 | 31,64 | 31,14 | 31,30 | 31,30 | 16.857 |
| 27 dic 2023 | 31,04 | 31,56 | 31,04 | 31,36 | 31,36 | 20.892 |
| 22 dic 2023 | 30,96 | 31,18 | 30,56 | 30,82 | 30,82 | 23.473 |
| 21 dic 2023 | 31,34 | 31,42 | 30,66 | 31,14 | 31,14 | 26.755 |
| 20 dic 2023 | 31,26 | 31,76 | 30,96 | 31,60 | 31,60 | 22.914 |
| 19 dic 2023 | 29,60 | 31,48 | 29,58 | 31,24 | 31,24 | 70.477 |
| 18 dic 2023 | 30,30 | 30,42 | 29,54 | 29,74 | 29,74 | 33.825 |
| 15 dic 2023 | 29,98 | 30,62 | 29,52 | 30,52 | 30,52 | 84.008 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.